Shandong Nanshan Aluminium Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 6.200 | 6.200 | 6.090 | 6.150 | 6.150 | 152,951,766 |
| 2026-04-20 | 6.370 | 6.370 | 6.170 | 6.210 | 6.210 | 281,841,072 |
| 2026-04-17 | 6.390 | 6.420 | 6.320 | 6.390 | 6.390 | 151,100,735 |
| 2026-04-16 | 6.260 | 6.400 | 6.250 | 6.390 | 6.390 | 255,723,269 |
| 2026-04-15 | 6.380 | 6.400 | 6.180 | 6.200 | 6.200 | 224,667,034 |
| 2026-04-14 | 6.280 | 6.390 | 6.230 | 6.380 | 6.380 | 333,843,702 |
| 2026-04-13 | 6.200 | 6.220 | 6.090 | 6.160 | 6.160 | 151,503,281 |
| 2026-04-10 | 6.350 | 6.360 | 6.230 | 6.240 | 6.240 | 161,625,100 |
| 2026-04-09 | 6.250 | 6.390 | 6.180 | 6.320 | 6.320 | 200,417,391 |
| 2026-04-08 | 6.270 | 6.360 | 6.230 | 6.320 | 6.320 | 266,843,892 |
| 2026-04-07 | 5.950 | 6.150 | 5.800 | 6.090 | 6.090 | 190,865,256 |
| 2026-04-03 | 6.170 | 6.170 | 5.880 | 5.940 | 5.940 | 192,312,688 |
| 2026-04-02 | 6.240 | 6.340 | 6.140 | 6.180 | 6.180 | 231,290,916 |
| 2026-04-01 | 6.230 | 6.260 | 6.060 | 6.170 | 6.170 | 223,033,224 |
| 2026-03-31 | 6.550 | 6.580 | 6.110 | 6.130 | 6.130 | 411,418,664 |
| 2026-03-30 | 6.270 | 6.490 | 6.100 | 6.490 | 6.490 | 568,625,019 |
| 2026-03-27 | 5.790 | 5.990 | 5.760 | 5.900 | 5.900 | 191,246,319 |
| 2026-03-26 | 6.050 | 6.130 | 5.970 | 6.000 | 6.000 | 154,358,300 |
| 2026-03-25 | 5.990 | 6.140 | 5.980 | 6.060 | 6.060 | 249,224,008 |
| 2026-03-24 | 5.880 | 5.900 | 5.680 | 5.880 | 5.880 | 200,934,930 |
| 2026-03-23 | 5.800 | 5.970 | 5.700 | 5.760 | 5.760 | 258,346,777 |
| 2026-03-20 | 6.050 | 6.190 | 5.980 | 6.000 | 6.000 | 214,648,110 |
| 2026-03-19 | 6.430 | 6.430 | 6.070 | 6.110 | 6.110 | 356,612,031 |
| 2026-03-18 | 6.690 | 6.740 | 6.500 | 6.560 | 6.560 | 269,580,502 |
| 2026-03-17 | 7.200 | 7.350 | 6.780 | 6.810 | 6.810 | 306,425,908 |
| 2026-03-16 | 7.370 | 7.500 | 6.970 | 7.150 | 7.150 | 295,477,825 |
| 2026-03-13 | 7.640 | 7.760 | 7.320 | 7.370 | 7.370 | 297,639,555 |
| 2026-03-12 | 7.390 | 7.790 | 7.390 | 7.640 | 7.640 | 408,338,705 |
| 2026-03-11 | 7.400 | 7.420 | 7.270 | 7.350 | 7.350 | 190,834,639 |
| 2026-03-10 | 7.260 | 7.350 | 7.180 | 7.330 | 7.330 | 229,303,891 |
| 2026-03-09 | 7.610 | 7.700 | 7.350 | 7.450 | 7.450 | 329,219,685 |
| 2026-03-06 | 7.580 | 7.670 | 7.250 | 7.440 | 7.440 | 312,814,038 |
| 2026-03-05 | 8.000 | 8.000 | 7.710 | 7.760 | 7.760 | 429,885,573 |
| 2026-03-04 | 7.180 | 7.850 | 7.180 | 7.760 | 7.760 | 556,015,173 |
| 2026-03-03 | 7.330 | 7.590 | 7.160 | 7.200 | 7.200 | 415,473,406 |
| 2026-03-02 | 7.080 | 7.440 | 7.010 | 7.410 | 7.410 | 387,941,887 |
| 2026-02-27 | 6.990 | 7.210 | 6.950 | 7.080 | 7.080 | 258,714,648 |
| 2026-02-26 | 7.160 | 7.180 | 7.000 | 7.030 | 7.030 | 204,648,616 |
| 2026-02-25 | 6.830 | 7.120 | 6.810 | 7.050 | 7.050 | 287,500,460 |
| 2026-02-24 | 6.860 | 6.930 | 6.780 | 6.810 | 6.810 | 199,730,039 |
| 2026-02-13 | 6.800 | 6.880 | 6.660 | 6.700 | 6.700 | 211,424,653 |
| 2026-02-12 | 6.960 | 7.030 | 6.900 | 6.910 | 6.910 | 197,598,869 |
| 2026-02-11 | 6.850 | 7.090 | 6.810 | 6.960 | 6.960 | 247,638,175 |
| 2026-02-10 | 6.860 | 6.930 | 6.790 | 6.870 | 6.870 | 203,345,301 |
| 2026-02-09 | 6.900 | 6.940 | 6.760 | 6.850 | 6.850 | 205,248,059 |
| 2026-02-06 | 6.290 | 6.900 | 6.290 | 6.740 | 6.740 | 341,055,335 |
| 2026-02-05 | 6.770 | 6.840 | 6.450 | 6.600 | 6.600 | 326,441,204 |
| 2026-02-04 | 6.940 | 7.000 | 6.760 | 6.890 | 6.890 | 319,888,041 |
| 2026-02-03 | 6.810 | 6.920 | 6.650 | 6.830 | 6.830 | 488,622,972 |
| 2026-02-02 | 6.610 | 7.130 | 6.610 | 6.650 | 6.650 | 772,961,796 |
| 2026-01-30 | 7.700 | 7.840 | 7.340 | 7.340 | 7.340 | 418,455,909 |
| 2026-01-29 | 8.090 | 8.450 | 7.650 | 8.160 | 8.160 | 869,595,418 |
| 2026-01-28 | 7.240 | 7.850 | 7.130 | 7.850 | 7.850 | 636,831,560 |
| 2026-01-27 | 7.270 | 7.330 | 6.960 | 7.140 | 7.140 | 444,254,110 |
| 2026-01-26 | 6.890 | 7.360 | 6.890 | 7.340 | 7.340 | 539,159,053 |
| 2026-01-23 | 6.550 | 6.910 | 6.420 | 6.780 | 6.780 | 441,259,783 |
| 2026-01-22 | 6.480 | 6.530 | 6.350 | 6.490 | 6.490 | 295,383,963 |
| 2026-01-21 | 6.610 | 6.670 | 6.400 | 6.530 | 6.530 | 379,447,788 |
| 2026-01-20 | 6.200 | 6.680 | 6.200 | 6.600 | 6.600 | 637,715,235 |
| 2026-01-19 | 5.920 | 6.200 | 5.750 | 6.140 | 6.140 | 513,007,973 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-16 | 0.0400 CNY |
| 2022-06-17 | 0.0630 CNY |
| 2021-07-14 | 0.0550 CNY |
| 2020-06-24 | 0.0500 CNY |
| 2019-06-28 | 0.0500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.